시장 데이터를 불러오는 중
전체 종목
TCW Transform Systems ETF 과거 주가
TCW Transform Systems ETF · PWRD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Transform Systems ETF · PWRD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩143,523 | ₩143,991 | ₩142,592 | ₩143,430 | -0.06% | 9.4만 |
| 2026.10.08 | ₩142,893 | ₩144,286 | ₩141,341 | ₩142,478 | -0.29% | 69.9만 |
| 2026.10.07 | ₩144,647 | ₩144,647 | ₩142,505 | ₩144,045 | -0.42% | 13.1만 |
| 2026.10.06 | ₩145,571 | ₩147,712 | ₩145,571 | ₩146,852 | +0.88% | 5.8만 |
| 2026.10.05 | ₩144,366 | ₩145,530 | ₩142,713 | ₩144,951 | +0.41% | 7.4만 |
| 2026.10.02 | ₩144,125 | ₩144,734 | ₩143,295 | ₩144,014 | -0.08% | 9.5만 |
| 2026.10.01 | ₩140,564 | ₩142,304 | ₩139,721 | ₩141,823 | +0.90% | 9.3만 |
| 2026.09.30 | ₩142,452 | ₩142,452 | ₩140,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,811 |
| -1.15% |
| 14.6만 |
| 2026.09.29 | ₩141,796 | ₩142,746 | ₩141,126 | ₩141,871 | +0.05% | 11.6만 |
|---|
| 2026.09.28 | ₩141,635 | ₩142,211 | ₩139,721 | ₩140,587 | -0.74% | 9.9만 |
|---|
| 2026.09.25 | ₩141,903 | ₩143,054 | ₩141,715 | ₩142,505 | +0.42% | 3.3만 |
|---|
| 2026.09.24 | ₩140,350 | ₩142,010 | ₩139,775 | ₩141,260 | +0.65% | 4.4만 |
|---|
| 2026.09.23 | ₩142,104 | ₩142,974 | ₩141,622 | ₩142,037 | -0.05% | 9.4만 |
|---|
| 2026.09.22 | ₩142,063 | ₩143,121 | ₩141,408 | ₩142,519 | +0.32% | 8.8만 |
|---|
| 2026.09.21 | ₩141,956 | ₩142,639 | ₩139,576 | ₩142,157 | +0.14% | 5.8만 |
|---|
| 2026.09.18 | ₩139,935 | ₩140,377 | ₩139,254 | ₩140,297 | +0.26% | 5.4만 |
|---|
| 2026.09.17 | ₩140,939 | ₩140,939 | ₩139,038 | ₩139,038 | -1.35% | 6.8만 |
|---|
| 2026.09.16 | ₩139,266 | ₩139,788 | ₩136,776 | ₩138,008 | -0.90% | 4.4만 |
|---|
| 2026.09.15 | ₩139,252 | ₩139,453 | ₩137,218 | ₩137,445 | -1.30% | 7.3만 |
|---|
| 2026.09.14 | ₩138,516 | ₩139,761 | ₩137,793 | ₩138,235 | -0.20% | 10.5만 |
|---|
| 2026.09.11 | ₩143,362 | ₩144,848 | ₩143,361 | ₩144,310 | +0.66% | 5.9만 |
|---|
| 2026.09.10 | ₩142,104 | ₩143,241 | ₩141,129 | ₩141,331 | -0.54% | 4.6만 |
|---|
| 2026.09.09 | ₩145,316 | ₩145,865 | ₩143,456 | ₩143,694 | -1.12% | 4.4만 |
|---|
| 2026.09.08 | ₩145,303 | ₩147,257 | ₩145,303 | ₩146,200 | +0.62% | 9.1만 |
|---|
| 2026.09.04 | ₩142,157 | ₩144,004 | ₩141,796 | ₩143,924 | +1.24% | 6.5만 |
|---|
| 2026.09.03 | ₩139,708 | ₩141,622 | ₩138,289 | ₩141,367 | +1.19% | 6.9만 |
|---|
| 2026.09.02 | ₩139,426 | ₩139,734 | ₩137,874 | ₩139,426 | 0.00% | 10만 |
|---|
| 2026.09.01 | ₩140,149 | ₩140,524 | ₩138,287 | ₩139,364 | -0.56% | 9.9만 |
|---|
| 2026.08.31 | ₩141,180 | ₩141,582 | ₩140,163 | ₩140,819 | -0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩144,901 | ₩144,941 | ₩141,434 | ₩141,508 | -2.34% | 7.6만 |
|---|
| 2026.08.27 | ₩147,351 | ₩147,351 | ₩144,580 | ₩145,249 | -1.43% | 8.5만 |
|---|
| 2026.08.26 | ₩143,737 | ₩145,917 | ₩143,737 | ₩145,410 | +1.16% | 9.9만 |
|---|
| 2026.08.25 | ₩145,397 | ₩145,397 | ₩142,960 | ₩143,675 | -1.18% | 5만 |
|---|
| 2026.08.24 | ₩143,616 | ₩143,616 | ₩141,782 | ₩142,880 | -0.51% | 6.3만 |
|---|
| 2026.08.21 | ₩146,052 | ₩146,548 | ₩144,382 | ₩144,941 | -0.76% | 4.4만 |
|---|
| 2026.08.20 | ₩145,236 | ₩146,093 | ₩144,232 | ₩144,962 | -0.19% | 8.6만 |
|---|
| 2026.08.19 | ₩149,774 | ₩149,774 | ₩144,580 | ₩145,423 | -2.90% | 6.1만 |
|---|
| 2026.08.18 | ₩150,135 | ₩150,724 | ₩147,692 | ₩148,663 | -0.98% | 14만 |
|---|
| 2026.08.17 | ₩153,214 | ₩154,204 | ₩152,933 | ₩153,455 | +0.16% | 8.7만 |
|---|
| 2026.08.14 | ₩151,982 | ₩152,966 | ₩151,527 | ₩152,143 | +0.11% | 3.7만 |
|---|
| 2026.08.13 | ₩153,093 | ₩154,057 | ₩151,862 | ₩151,942 | -0.75% | 5.7만 |
|---|
| 2026.08.12 | ₩154,392 | ₩154,392 | ₩152,812 | ₩153,053 | -0.87% | 3.7만 |
|---|
| 2026.08.11 | ₩150,563 | ₩152,277 | ₩149,814 | ₩150,604 | +0.03% | 11.6만 |
|---|
| 2026.08.10 | ₩151,500 | ₩151,554 | ₩149,390 | ₩149,640 | -1.23% | 4.9만 |
|---|
| 2026.08.07 | ₩152,531 | ₩152,531 | ₩149,098 | ₩150,246 | -1.50% | 5만 |
|---|
| 2026.08.06 | ₩150,256 | ₩152,732 | ₩149,901 | ₩149,905 | -0.23% | 6만 |
|---|
| 2026.08.05 | ₩151,500 | ₩153,040 | ₩150,436 | ₩150,820 | -0.45% | 6.6만 |
|---|
| 2026.08.04 | ₩149,452 | ₩152,016 | ₩148,763 | ₩151,258 | +1.21% | 5만 |
|---|
| 2026.08.03 | ₩143,456 | ₩147,657 | ₩142,626 | ₩147,507 | +2.82% | 7.6만 |
|---|
| 2026.07.31 | ₩146,829 | ₩147,304 | ₩142,880 | ₩144,486 | -1.60% | 8.4만 |
|---|
| 2026.07.30 | ₩141,167 | ₩142,892 | ₩140,551 | ₩142,519 | +0.96% | 8.4만 |
|---|
| 2026.07.29 | ₩140,819 | ₩141,809 | ₩135,732 | ₩135,852 | -3.53% | 20만 |
|---|
| 2026.07.28 | ₩143,603 | ₩144,082 | ₩140,283 | ₩141,889 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩149,680 | ₩150,282 | ₩144,232 | ₩146,414 | -2.18% | 12.1만 |
|---|
| 2026.07.24 | ₩151,487 | ₩151,487 | ₩147,712 | ₩148,194 | -2.17% | 5만 |
|---|
| 2026.07.23 | ₩149,439 | ₩153,073 | ₩149,439 | ₩151,567 | +1.42% | 4.5만 |
|---|
| 2026.07.22 | ₩148,904 | ₩151,272 | ₩148,904 | ₩150,537 | +1.10% | 5.6만 |
|---|
| 2026.07.21 | ₩149,921 | ₩151,139 | ₩148,984 | ₩150,515 | +0.40% | 4.9만 |
|---|
| 2026.07.20 | ₩148,971 | ₩149,854 | ₩146,253 | ₩146,320 | -1.78% | 5.8만 |
|---|
| 2026.07.17 | ₩143,951 | ₩148,730 | ₩143,001 | ₩147,043 | +2.15% | 12.6만 |
|---|
| 2026.07.16 | ₩149,386 | ₩150,242 | ₩146,478 | ₩147,498 | -1.26% | 11.3만 |
|---|
| 2026.07.15 | ₩153,963 | ₩154,056 | ₩148,355 | ₩151,922 | -1.33% | 11.6만 |
|---|
| 2026.07.14 | ₩154,245 | ₩154,245 | ₩152,156 | ₩152,598 | -1.07% | 6.1만 |
|---|
| 2026.07.13 | ₩151,902 | ₩152,879 | ₩150,494 | ₩150,925 | -0.64% | 6.7만 |
|---|
| 2026.07.10 | ₩153,589 | ₩154,740 | ₩152,716 | ₩154,178 | +0.38% | 6.8만 |
|---|
| 2026.07.09 | ₩156,774 | ₩157,283 | ₩154,151 | ₩154,432 | -1.49% | 8.2만 |
|---|
| 2026.07.08 | ₩149,452 | ₩152,886 | ₩147,378 | ₩152,223 | +1.85% | 7.4만 |
|---|
| 2026.07.07 | ₩153,468 | ₩153,468 | ₩148,649 | ₩151,407 | -1.34% | 9.1만 |
|---|
| 2026.07.06 | ₩157,216 | ₩159,318 | ₩156,681 | ₩157,163 | -0.03% | 10.1만 |
|---|
| 2026.07.02 | ₩159,853 | ₩160,255 | ₩152,156 | ₩153,937 | -3.70% | 8만 |
|---|
| 2026.07.01 | ₩161,393 | ₩162,517 | ₩158,140 | ₩158,367 | -1.87% | 9.5만 |
|---|
| 2026.06.30 | ₩161,004 | ₩164,953 | ₩160,984 | ₩164,592 | +2.23% | 8.3만 |
|---|
| 2026.06.29 | ₩156,761 | ₩160,308 | ₩154,981 | ₩159,572 | +1.79% | 7.8만 |
|---|
| 2026.06.26 | ₩158,274 | ₩158,274 | ₩154,539 | ₩154,847 | -2.17% | 10.5만 |
|---|
| 2026.06.25 | ₩161,526 | ₩162,129 | ₩158,675 | ₩161,714 | +0.12% | 12.4만 |
|---|
| 2026.06.24 | ₩157,484 | ₩159,130 | ₩155,356 | ₩156,853 | -0.40% | 9.7만 |
|---|
| 2026.06.23 | ₩157,310 | ₩158,963 | ₩155,342 | ₩156,922 | -0.25% | 25.1만 |
|---|
| 2026.06.22 | ₩162,972 | ₩164,578 | ₩161,995 | ₩164,070 | +0.67% | 8.2만 |
|---|
| 2026.06.18 | ₩160,215 | ₩161,379 | ₩159,050 | ₩160,964 | +0.47% | 12.2만 |
|---|
| 2026.06.17 | ₩156,025 | ₩159,090 | ₩155,643 | ₩155,824 | -0.13% | 10만 |
|---|
| 2026.06.16 | ₩155,837 | ₩157,752 | ₩153,937 | ₩154,131 | -1.10% | 7.3만 |
|---|
| 2026.06.15 | ₩156,360 | ₩156,400 | ₩154,981 | ₩155,504 | -0.55% | 10.2만 |
|---|
| 2026.06.12 | ₩150,296 | ₩153,040 | ₩150,001 | ₩152,397 | +1.40% | 9.4만 |
|---|
| 2026.06.11 | ₩145,089 | ₩150,657 | ₩144,995 | ₩149,881 | +3.30% | 18.7만 |
|---|
| 2026.06.10 | ₩146,896 | ₩148,221 | ₩142,789 | ₩142,853 | -2.75% | 4.6만 |
|---|
| 2026.06.09 | ₩150,590 | ₩152,344 | ₩142,358 | ₩147,901 | -1.79% | 8.9만 |
|---|
| 2026.06.08 | ₩150,470 | ₩150,470 | ₩148,582 | ₩148,959 | -1.00% | 5.3만 |
|---|
| 2026.06.05 | ₩152,023 | ₩152,023 | ₩146,481 | ₩147,578 | -2.92% | 8.2만 |
|---|
| 2026.06.04 | ₩151,915 | ₩155,141 | ₩150,175 | ₩154,324 | +1.59% | 6.4만 |
|---|
| 2026.06.03 | ₩154,686 | ₩156,119 | ₩152,906 | ₩154,211 | -0.31% | 5만 |
|---|
| 2026.06.02 | ₩152,464 | ₩154,753 | ₩152,156 | ₩154,352 | +1.24% | 6.7만 |
|---|
| 2026.06.01 | ₩149,667 | ₩151,728 | ₩149,245 | ₩150,630 | +0.64% | 10.1만 |
|---|
| 2026.05.29 | ₩151,273 | ₩151,273 | ₩149,111 | ₩150,629 | -0.43% | 4.9만 |
|---|
| 2026.05.28 | ₩151,219 | ₩152,411 | ₩149,332 | ₩151,140 | -0.05% | 5.8만 |
|---|
| 2026.05.27 | ₩153,789 | ₩153,789 | ₩150,507 | ₩151,649 | -1.39% | 5.9만 |
|---|
| 2026.05.26 | ₩152,719 | ₩154,298 | ₩152,197 | ₩153,241 | +0.34% | 5.6만 |
|---|
| 2026.05.22 | ₩149,720 | ₩150,028 | ₩148,475 | ₩149,569 | -0.10% | 6만 |
|---|
| 2026.05.21 | ₩146,668 | ₩149,158 | ₩146,668 | ₩148,126 | +0.99% | 8.1만 |
|---|
| 2026.05.20 | ₩146,521 | ₩148,529 | ₩145,711 | ₩147,159 | +0.44% | 134만 |
|---|
| 2026.05.19 | ₩144,767 | ₩146,012 | ₩141,997 | ₩144,540 | -0.16% | 13.8만 |
|---|
| 2026.05.18 | ₩150,630 | ₩150,630 | ₩144,567 | ₩146,253 | -2.91% | 8.7만 |
|---|
| 2026.05.15 | ₩150,550 | ₩150,912 | ₩148,930 | ₩149,897 | -0.43% | 8.2만 |
|---|
| 2026.05.14 | ₩152,478 | ₩153,589 | ₩151,621 | ₩153,298 | +0.54% | 6만 |
|---|
| 2026.05.13 | ₩152,745 | ₩153,174 | ₩150,236 | ₩151,911 | -0.55% | 9.5만 |
|---|
| 2026.05.12 | ₩151,929 | ₩152,083 | ₩148,475 | ₩151,934 | +0.00% | 8.6만 |
|---|
| 2026.05.11 | ₩150,376 | ₩153,468 | ₩150,376 | ₩152,605 | +1.48% | 15.8만 |
|---|
| 2026.05.08 | ₩151,487 | ₩151,487 | ₩149,519 | ₩149,747 | -1.15% | 10.1만 |
|---|
| 2026.05.07 | ₩154,981 | ₩154,981 | ₩148,582 | ₩149,158 | -3.76% | 12.1만 |
|---|
| 2026.05.06 | ₩155,074 | ₩155,797 | ₩152,645 | ₩155,366 | +0.19% | 9.7만 |
|---|
| 2026.05.05 | ₩151,902 | ₩153,174 | ₩151,634 | ₩152,371 | +0.31% | 10.2만 |
|---|
| 2026.05.04 | ₩151,367 | ₩151,420 | ₩148,623 | ₩149,573 | -1.19% | 7.1만 |
|---|
| 2026.05.01 | ₩151,260 | ₩151,373 | ₩150,041 | ₩150,273 | -0.65% | 9.6만 |
|---|
| 2026.04.30 | ₩148,248 | ₩151,152 | ₩147,846 | ₩151,023 | +1.87% | 8.5만 |
|---|
| 2026.04.29 | ₩147,284 | ₩147,498 | ₩145,289 | ₩146,570 | -0.48% | 6.7만 |
|---|
| 2026.04.28 | ₩145,571 | ₩146,079 | ₩143,670 | ₩145,089 | -0.33% | 11.3만 |
|---|
| 2026.04.27 | ₩149,452 | ₩149,452 | ₩146,856 | ₩148,570 | -0.59% | 10.1만 |
|---|
| 2026.04.24 | ₩148,917 | ₩149,693 | ₩147,900 | ₩149,059 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩146,829 | ₩149,671 | ₩146,682 | ₩148,629 | +1.23% | 8.1만 |
|---|
| 2026.04.22 | ₩146,307 | ₩146,641 | ₩145,049 | ₩146,291 | -0.01% | 7만 |
|---|
| 2026.04.21 | ₩146,226 | ₩146,956 | ₩144,205 | ₩144,272 | -1.34% | 9.4만 |
|---|
| 2026.04.20 | ₩146,213 | ₩146,749 | ₩145,263 | ₩146,400 | +0.13% | 12.2만 |
|---|
| 2026.04.17 | ₩146,735 | ₩147,244 | ₩145,323 | ₩146,356 | -0.26% | 9.6만 |
|---|
| 2026.04.16 | ₩145,115 | ₩145,115 | ₩143,121 | ₩143,782 | -0.92% | 7.8만 |
|---|
| 2026.04.15 | ₩146,079 | ₩146,079 | ₩143,703 | ₩144,687 | -0.95% | 4.9만 |
|---|
| 2026.04.14 | ₩145,878 | ₩146,280 | ₩144,774 | ₩146,201 | +0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩142,519 | ₩144,245 | ₩142,130 | ₩144,137 | +1.14% | 5.5만 |
|---|
| 2026.04.10 | ₩143,027 | ₩143,683 | ₩142,719 | ₩142,872 | -0.11% | 3.6만 |
|---|
| 2026.04.09 | ₩140,551 | ₩142,599 | ₩140,551 | ₩141,997 | +1.03% | 7.8만 |
|---|
| 2026.04.08 | ₩141,060 | ₩147,030 | ₩139,139 | ₩140,805 | -0.18% | 6만 |
|---|
| 2026.04.07 | ₩132,867 | ₩134,440 | ₩131,944 | ₩134,340 | +1.11% | 6.1만 |
|---|
| 2026.04.06 | ₩132,426 | ₩133,369 | ₩131,676 | ₩133,276 | +0.64% | 9.3만 |
|---|
| 2026.04.02 | ₩129,949 | ₩133,215 | ₩129,481 | ₩132,031 | +1.60% | 6.9만 |
|---|
| 2026.04.01 | ₩133,055 | ₩134,069 | ₩132,345 | ₩132,734 | -0.24% | 8.8만 |
|---|
| 2026.03.31 | ₩127,419 | ₩131,060 | ₩127,419 | ₩130,868 | +2.71% | 13.6만 |
|---|
| 2026.03.30 | ₩130,592 | ₩130,592 | ₩125,077 | ₩125,797 | -3.67% | 46.3만 |
|---|
| 2026.03.27 | ₩129,561 | ₩130,912 | ₩129,026 | ₩129,488 | -0.06% | 7.9만 |
|---|
| 2026.03.26 | ₩134,206 | ₩134,206 | ₩130,204 | ₩130,257 | -2.94% | 8.4만 |
|---|
| 2026.03.25 | ₩136,602 | ₩136,977 | ₩135,612 | ₩136,002 | -0.44% | 6.7만 |
|---|
| 2026.03.24 | ₩131,810 | ₩135,237 | ₩131,649 | ₩134,543 | +2.07% | 4.6만 |
|---|
| 2026.03.23 | ₩132,493 | ₩136,241 | ₩131,181 | ₩134,509 | +1.52% | 8.9만 |
|---|
| 2026.03.20 | ₩133,630 | ₩134,079 | ₩128,892 | ₩129,888 | -2.80% | 5.5만 |
|---|
| 2026.03.19 | ₩132,252 | ₩135,304 | ₩130,900 | ₩134,193 | +1.47% | 8.3만 |
|---|
| 2026.03.18 | ₩135,826 | ₩136,883 | ₩134,668 | ₩134,668 | -0.85% | 5.7만 |
|---|
| 2026.03.17 | ₩138,208 | ₩138,208 | ₩134,434 | ₩135,644 | -1.86% | 6.9만 |
|---|
| 2026.03.16 | ₩134,621 | ₩135,451 | ₩133,778 | ₩134,822 | +0.15% | 7.8만 |
|---|
| 2026.03.13 | ₩135,852 | ₩136,562 | ₩132,506 | ₩132,693 | -2.33% | 5.8만 |
|---|
| 2026.03.12 | ₩138,516 | ₩138,516 | ₩134,527 | ₩135,586 | -2.12% | 14.6만 |
|---|
| 2026.03.11 | ₩139,681 | ₩140,444 | ₩138,597 | ₩139,212 | -0.34% | 4.1만 |
|---|
| 2026.03.10 | ₩139,212 | ₩141,849 | ₩139,212 | ₩139,748 | +0.38% | 7만 |
|---|
| 2026.03.09 | ₩132,734 | ₩138,275 | ₩132,734 | ₩138,262 | +4.16% | 10.8만 |
|---|
| 2026.03.06 | ₩135,384 | ₩137,445 | ₩133,898 | ₩134,393 | -0.73% | 4.6만 |
|---|
| 2026.03.05 | ₩139,815 | ₩140,551 | ₩135,759 | ₩138,061 | -1.25% | 10.7만 |
|---|
| 2026.03.04 | ₩140,256 | ₩141,454 | ₩138,824 | ₩140,907 | +0.46% | 9.1만 |
|---|
| 2026.03.03 | ₩139,266 | ₩139,748 | ₩135,893 | ₩138,931 | -0.24% | 7.8만 |
|---|
| 2026.03.02 | ₩141,756 | ₩144,727 | ₩141,234 | ₩144,240 | +1.75% | 37.2만 |
|---|
| 2026.02.27 | ₩143,670 | ₩145,892 | ₩142,773 | ₩144,410 | +0.52% | 17.4만 |
|---|
| 2026.02.26 | ₩147,712 | ₩147,712 | ₩142,144 | ₩145,397 | -1.57% | 8만 |
|---|
| 2026.02.25 | ₩146,133 | ₩146,882 | ₩145,289 | ₩146,487 | +0.24% | 8.1만 |
|---|
| 2026.02.24 | ₩142,840 | ₩145,043 | ₩141,488 | ₩144,944 | +1.47% | 5.7만 |
|---|
| 2026.02.23 | ₩143,536 | ₩143,822 | ₩141,515 | ₩142,647 | -0.62% | 5.7만 |
|---|
| 2026.02.20 | ₩142,652 | ₩144,781 | ₩142,652 | ₩144,058 | +0.99% | 9.3만 |
|---|
| 2026.02.19 | ₩142,559 | ₩143,643 | ₩141,675 | ₩143,125 | +0.40% | 7.6만 |
|---|
| 2026.02.18 | ₩143,938 | ₩144,955 | ₩142,826 | ₩143,576 | -0.25% | 9.4만 |
|---|
| 2026.02.17 | ₩141,019 | ₩143,750 | ₩140,430 | ₩143,094 | +1.47% | 8.9만 |
|---|
| 2026.02.13 | ₩141,541 | ₩143,108 | ₩140,444 | ₩142,037 | +0.35% | 19만 |
|---|
| 2026.02.12 | ₩143,027 | ₩144,232 | ₩139,534 | ₩139,714 | -2.32% | 12.1만 |
|---|
| 2026.02.11 | ₩142,117 | ₩143,262 | ₩139,614 | ₩141,916 | -0.14% | 7.8만 |
|---|
| 2026.02.10 | ₩140,029 | ₩140,216 | ₩138,797 | ₩139,105 | -0.66% | 6.8만 |
|---|
| 2026.02.09 | ₩137,378 | ₩140,243 | ₩137,044 | ₩139,534 | +1.57% | 7.5만 |
|---|
| 2026.02.06 | ₩133,175 | ₩136,870 | ₩133,175 | ₩136,597 | +2.57% | 6.5만 |
|---|
| 2026.02.05 | ₩130,338 | ₩132,138 | ₩129,374 | ₩130,651 | +0.24% | 6.5만 |
|---|
| 2026.02.04 | ₩135,745 | ₩135,745 | ₩129,534 | ₩131,874 | -2.85% | 7.6만 |
|---|
| 2026.02.03 | ₩134,741 | ₩135,852 | ₩132,640 | ₩134,846 | +0.08% | 10.6만 |
|---|
| 2026.02.02 | ₩133,015 | ₩134,621 | ₩132,720 | ₩134,102 | +0.82% | 5.6만 |
|---|
| 2026.01.30 | ₩134,581 | ₩136,275 | ₩133,175 | ₩133,550 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩136,629 | ₩136,629 | ₩133,236 | ₩136,265 | -0.27% | 7.2만 |
|---|
| 2026.01.28 | ₩135,545 | ₩136,669 | ₩134,795 | ₩136,360 | +0.60% | 10.9만 |
|---|
| 2026.01.27 | ₩133,724 | ₩135,855 | ₩133,669 | ₩135,768 | +1.53% | 7.2만 |
|---|
| 2026.01.26 | ₩132,774 | ₩134,380 | ₩132,774 | ₩133,246 | +0.36% | 5.3만 |
|---|
| 2026.01.23 | ₩134,126 | ₩134,126 | ₩132,526 | ₩133,466 | -0.49% | 8.8만 |
|---|
| 2026.01.22 | ₩135,812 | ₩136,067 | ₩133,041 | ₩133,430 | -1.75% | 7.9만 |
|---|
| 2026.01.21 | ₩133,871 | ₩135,379 | ₩131,890 | ₩134,522 | +0.49% | 5.4만 |
|---|
| 2026.01.20 | ₩132,988 | ₩134,688 | ₩132,232 | ₩132,379 | -0.46% | 16.8만 |
|---|
| 2026.01.16 | ₩135,223 | ₩136,361 | ₩134,835 | ₩135,799 | +0.43% | 4.6만 |
|---|
| 2026.01.15 | ₩135,210 | ₩136,361 | ₩135,123 | ₩135,178 | -0.02% | 4.3만 |
|---|
| 2026.01.14 | ₩134,380 | ₩134,541 | ₩132,129 | ₩133,178 | -0.89% | 7.1만 |
|---|
| 2026.01.13 | ₩135,089 | ₩135,678 | ₩134,327 | ₩135,089 | 0.00% | 3.8만 |
|---|
| 2026.01.12 | ₩132,305 | ₩134,474 | ₩132,305 | ₩134,219 | +1.45% | 7.9만 |
|---|
| 2026.01.09 | ₩131,890 | ₩132,908 | ₩131,623 | ₩132,633 | +0.56% | 4.3만 |
|---|
| 2026.01.08 | ₩131,730 | ₩131,730 | ₩129,320 | ₩129,628 | -1.60% | 4.6만 |
|---|
| 2026.01.07 | ₩133,818 | ₩133,818 | ₩131,395 | ₩131,506 | -1.73% | 4.5만 |
|---|
| 2026.01.06 | ₩133,256 | ₩133,845 | ₩131,790 | ₩133,661 | +0.30% | 7.5만 |
|---|
| 2026.01.05 | ₩134,340 | ₩134,340 | ₩132,566 | ₩133,341 | -0.74% | 4만 |
|---|
| 2026.01.02 | ₩130,659 | ₩132,400 | ₩130,659 | ₩132,376 | +1.31% | 3.5만 |
|---|
| 2025.12.31 | ₩130,592 | ₩130,592 | ₩128,544 | ₩128,712 | -1.44% | 3.3만 |
|---|
| 2025.12.30 | ₩129,861 | ₩130,803 | ₩129,662 | ₩129,845 | -0.01% | 3.3만 |
|---|
| 2025.12.29 | ₩129,869 | ₩130,888 | ₩129,682 | ₩129,996 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩131,355 | ₩131,355 | ₩130,645 | ₩130,840 | -0.39% | 3.3만 |
|---|
| 2025.12.24 | ₩131,422 | ₩131,422 | ₩130,338 | ₩131,055 | -0.28% | 3.3만 |
|---|
| 2025.12.23 | ₩130,351 | ₩131,047 | ₩129,668 | ₩130,980 | +0.48% | 7만 |
|---|
| 2025.12.22 | ₩130,043 | ₩130,833 | ₩129,548 | ₩130,364 | +0.25% | 5.2만 |
|---|
| 2025.12.19 | ₩128,169 | ₩129,494 | ₩128,169 | ₩128,949 | +0.61% | 2.9만 |
|---|
| 2025.12.18 | ₩127,205 | ₩128,490 | ₩126,482 | ₩127,514 | +0.24% | 4.8만 |
|---|
| 2025.12.17 | ₩129,441 | ₩129,441 | ₩124,488 | ₩124,628 | -3.72% | 6.9만 |
|---|
| 2025.12.16 | ₩128,704 | ₩129,293 | ₩127,587 | ₩129,057 | +0.27% | 7.4만 |
|---|
| 2025.12.15 | ₩130,097 | ₩130,103 | ₩128,316 | ₩128,957 | -0.88% | 6.1만 |
|---|
| 2025.12.12 | ₩132,305 | ₩132,305 | ₩128,062 | ₩128,838 | -2.62% | 4.3만 |
|---|
| 2025.12.11 | ₩131,676 | ₩133,055 | ₩129,802 | ₩132,960 | +0.97% | 4.8만 |
|---|
| 2025.12.10 | ₩130,592 | ₩132,305 | ₩129,521 | ₩131,951 | +1.04% | 6.5만 |
|---|
| 2025.12.09 | ₩130,927 | ₩131,663 | ₩130,123 | ₩130,123 | -0.61% | 8.7만 |
|---|
| 2025.12.08 | ₩131,649 | ₩131,649 | ₩130,324 | ₩131,087 | -0.43% | 6.3만 |
|---|
| 2025.12.05 | ₩132,854 | ₩132,854 | ₩130,873 | ₩131,267 | -1.19% | 24.1만 |
|---|
| 2025.12.04 | ₩130,512 | ₩132,627 | ₩130,512 | ₩131,730 | +0.93% | 6.2만 |
|---|
| 2025.12.03 | ₩130,083 | ₩131,034 | ₩128,624 | ₩130,649 | +0.44% | 5.5만 |
|---|
| 2025.12.02 | ₩130,458 | ₩130,710 | ₩129,334 | ₩129,668 | -0.61% | 9.1만 |
|---|
| 2025.12.01 | ₩130,953 | ₩130,953 | ₩129,374 | ₩129,575 | -1.05% | 18.9만 |
|---|
| 2025.11.28 | ₩131,475 | ₩132,506 | ₩131,291 | ₩132,391 | +0.70% | 4.6만 |
|---|
| 2025.11.26 | ₩129,334 | ₩131,689 | ₩129,334 | ₩131,133 | +1.39% | 5.7만 |
|---|
| 2025.11.25 | ₩127,888 | ₩128,838 | ₩126,256 | ₩128,579 | +0.54% | 7.4만 |
|---|
| 2025.11.24 | ₩124,756 | ₩127,573 | ₩124,756 | ₩127,512 | +2.21% | 4.5만 |
|---|
| 2025.11.21 | ₩124,970 | ₩125,304 | ₩121,249 | ₩124,488 | -0.39% | 9.4만 |
|---|
| 2025.11.20 | ₩131,489 | ₩132,498 | ₩124,582 | ₩124,894 | -5.02% | 6.3만 |
|---|
| 2025.11.19 | ₩126,830 | ₩129,173 | ₩126,830 | ₩128,624 | +1.41% | 6.7만 |
|---|
| 2025.11.18 | ₩127,460 | ₩128,090 | ₩125,492 | ₩126,847 | -0.48% | 6.3만 |
|---|
| 2025.11.17 | ₩129,186 | ₩131,181 | ₩127,205 | ₩128,047 | -0.88% | 5.5만 |
|---|
| 2025.11.14 | ₩125,840 | ₩130,363 | ₩125,827 | ₩129,075 | +2.57% | 8.3만 |
|---|
| 2025.11.13 | ₩132,265 | ₩132,265 | ₩127,500 | ₩128,026 | -3.21% | 25.4만 |
|---|
| 2025.11.12 | ₩133,590 | ₩133,590 | ₩132,145 | ₩132,419 | -0.88% | 6.8만 |
|---|
| 2025.11.11 | ₩133,610 | ₩133,610 | ₩132,191 | ₩132,533 | -0.81% | 5.8만 |
|---|
| 2025.11.10 | ₩135,344 | ₩135,344 | ₩133,523 | ₩134,891 | -0.33% | 4.4만 |
|---|
| 2025.11.07 | ₩130,860 | ₩133,108 | ₩129,311 | ₩132,924 | +1.58% | 6.5만 |
|---|
| 2025.11.06 | ₩134,942 | ₩134,956 | ₩132,439 | ₩132,693 | -1.67% | 9만 |
|---|
| 2025.11.05 | ₩133,497 | ₩136,229 | ₩131,288 | ₩135,330 | +1.37% | 7.4만 |
|---|
| 2025.11.04 | ₩134,782 | ₩135,531 | ₩133,256 | ₩133,468 | -0.97% | 12.3만 |
|---|
| 2025.11.03 | ₩137,552 | ₩137,552 | ₩136,348 | ₩136,819 | -0.53% | 8.4만 |
|---|
| 2025.10.31 | ₩137,673 | ₩138,115 | ₩135,799 | ₩137,004 | -0.49% | 7.6만 |
|---|
| 2025.10.30 | ₩137,338 | ₩138,172 | ₩136,201 | ₩136,201 | -0.83% | 11.3만 |
|---|
| 2025.10.29 | ₩136,067 | ₩138,704 | ₩136,067 | ₩138,315 | +1.65% | 12.4만 |
|---|
| 2025.10.28 | ₩136,964 | ₩136,964 | ₩135,076 | ₩135,791 | -0.86% | 9.1만 |
|---|
| 2025.10.27 | ₩136,027 | ₩136,027 | ₩135,009 | ₩135,886 | -0.10% | 8.6만 |
|---|
| 2025.10.24 | ₩134,634 | ₩134,996 | ₩134,065 | ₩134,755 | +0.09% | 9.7만 |
|---|
| 2025.10.23 | ₩130,726 | ₩133,456 | ₩130,726 | ₩132,826 | +1.61% | 10.1만 |
|---|
| 2025.10.22 | ₩132,720 | ₩132,720 | ₩128,999 | ₩130,429 | -1.73% | 11만 |
|---|
| 2025.10.21 | ₩133,336 | ₩133,336 | ₩131,422 | ₩131,968 | -1.03% | 8.2만 |
|---|
| 2025.10.20 | ₩133,965 | ₩135,411 | ₩132,707 | ₩133,083 | -0.66% | 11.6만 |
|---|
| 2025.10.17 | ₩133,055 | ₩133,925 | ₩131,730 | ₩132,452 | -0.45% | 7.4만 |
|---|
| 2025.10.16 | ₩135,638 | ₩135,786 | ₩133,331 | ₩134,048 | -1.17% | 6.2만 |
|---|
| 2025.10.15 | ₩135,290 | ₩135,986 | ₩132,839 | ₩134,501 | -0.58% | 4.4만 |
|---|
| 2025.10.14 | ₩132,479 | ₩135,411 | ₩131,301 | ₩133,968 | +1.12% | 3.8만 |
|---|
| 2025.10.13 | ₩132,841 | ₩134,701 | ₩132,841 | ₩134,260 | +1.07% | 3만 |
|---|
| 2025.10.10 | ₩134,233 | ₩134,871 | ₩130,190 | ₩130,391 | -2.86% | 5.7만 |
|---|